イリソ電子工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,735 | 4,775 | 4,695 | 4,735 | -5 | -0.1% | 29,500 |
| 2023/04/06 | 4,780 | 4,780 | 4,685 | 4,740 | -110 | -2.3% | 76,800 |
| 2023/04/05 | 5,010 | 5,010 | 4,825 | 4,850 | -180 | -3.6% | 81,800 |
| 2023/04/04 | 5,030 | 5,070 | 5,010 | 5,030 | ±0 | ±0% | 49,100 |
| 2023/04/03 | 5,150 | 5,200 | 5,020 | 5,030 | +120 | +2.4% | 110,300 |
| 2023/03/31 | 4,935 | 4,970 | 4,850 | 4,910 | +45 | +0.9% | 47,800 |
| 2023/03/30 | 4,820 | 4,880 | 4,820 | 4,865 | ±0 | ±0% | 46,300 |
| 2023/03/29 | 4,795 | 4,870 | 4,750 | 4,865 | +140 | +3% | 82,500 |
| 2023/03/28 | 4,900 | 4,915 | 4,710 | 4,725 | -145 | -3% | 44,100 |
| 2023/03/27 | 4,835 | 4,910 | 4,825 | 4,870 | +105 | +2.2% | 43,200 |
| 2023/03/24 | 4,685 | 4,810 | 4,685 | 4,765 | +15 | +0.3% | 37,600 |
| 2023/03/23 | 4,720 | 4,765 | 4,625 | 4,750 | +15 | +0.3% | 36,000 |
| 2023/03/22 | 4,720 | 4,765 | 4,680 | 4,735 | +140 | +3% | 37,800 |
| 2023/03/20 | 4,655 | 4,665 | 4,585 | 4,595 | -80 | -1.7% | 38,500 |
| 2023/03/17 | 4,670 | 4,715 | 4,610 | 4,675 | +60 | +1.3% | 45,300 |
| 2023/03/16 | 4,605 | 4,630 | 4,520 | 4,615 | -85 | -1.8% | 66,800 |
| 2023/03/15 | 4,720 | 4,735 | 4,645 | 4,700 | +25 | +0.5% | 67,400 |
| 2023/03/14 | 4,715 | 4,735 | 4,610 | 4,675 | -180 | -3.7% | 60,900 |
| 2023/03/13 | 4,865 | 4,890 | 4,790 | 4,855 | -70 | -1.4% | 43,300 |
| 2023/03/10 | 5,000 | 5,050 | 4,920 | 4,925 | -175 | -3.4% | 56,100 |
| 2023/03/09 | 5,050 | 5,140 | 5,030 | 5,100 | +120 | +2.4% | 65,700 |
| 2023/03/08 | 4,840 | 4,980 | 4,840 | 4,980 | +115 | +2.4% | 53,000 |
| 2023/03/07 | 4,870 | 4,900 | 4,810 | 4,865 | -20 | -0.4% | 50,600 |
| 2023/03/06 | 4,845 | 4,900 | 4,835 | 4,885 | +35 | +0.7% | 52,200 |
| 2023/03/03 | 4,775 | 4,860 | 4,725 | 4,850 | +110 | +2.3% | 83,300 |
| 2023/03/02 | 4,830 | 4,845 | 4,720 | 4,740 | -95 | -2% | 45,600 |
| 2023/03/01 | 4,730 | 4,840 | 4,730 | 4,835 | +70 | +1.5% | 47,300 |
| 2023/02/28 | 4,680 | 4,790 | 4,660 | 4,765 | +100 | +2.1% | 59,500 |
| 2023/02/27 | 4,710 | 4,715 | 4,655 | 4,665 | -60 | -1.3% | 23,100 |
| 2023/02/24 | 4,625 | 4,735 | 4,605 | 4,725 | +100 | +2.2% | 49,500 |
| 2023/02/22 | 4,650 | 4,705 | 4,590 | 4,625 | -75 | -1.6% | 45,200 |
| 2023/02/21 | 4,700 | 4,725 | 4,650 | 4,700 | +15 | +0.3% | 40,700 |
| 2023/02/20 | 4,755 | 4,760 | 4,645 | 4,685 | -170 | -3.5% | 89,200 |
| 2023/02/17 | 4,825 | 4,885 | 4,815 | 4,855 | -40 | -0.8% | 60,500 |
| 2023/02/16 | 4,700 | 4,895 | 4,695 | 4,895 | +230 | +4.9% | 92,100 |
| 2023/02/15 | 4,630 | 4,685 | 4,605 | 4,665 | +80 | +1.7% | 53,500 |
| 2023/02/14 | 4,565 | 4,595 | 4,540 | 4,585 | +90 | +2% | 30,600 |
| 2023/02/13 | 4,520 | 4,575 | 4,475 | 4,495 | -35 | -0.8% | 51,200 |
| 2023/02/10 | 4,615 | 4,650 | 4,530 | 4,530 | -135 | -2.9% | 54,900 |
| 2023/02/09 | 4,505 | 4,695 | 4,465 | 4,665 | +110 | +2.4% | 100,300 |
| 2023/02/08 | 4,465 | 4,570 | 4,465 | 4,555 | +105 | +2.4% | 65,300 |
| 2023/02/07 | 4,475 | 4,505 | 4,395 | 4,450 | -15 | -0.3% | 77,200 |
| 2023/02/06 | 4,490 | 4,690 | 4,445 | 4,465 | +255 | +6.1% | 259,600 |
| 2023/02/03 | 4,360 | 4,360 | 4,200 | 4,210 | -150 | -3.4% | 60,400 |
| 2023/02/02 | 4,345 | 4,375 | 4,315 | 4,360 | +25 | +0.6% | 46,100 |
| 2023/02/01 | 4,365 | 4,415 | 4,325 | 4,335 | ±0 | ±0% | 46,700 |
| 2023/01/31 | 4,330 | 4,405 | 4,325 | 4,335 | +35 | +0.8% | 81,800 |
| 2023/01/30 | 4,320 | 4,345 | 4,265 | 4,300 | -55 | -1.3% | 60,400 |
| 2023/01/27 | 4,370 | 4,425 | 4,325 | 4,355 | +10 | +0.2% | 52,000 |
| 2023/01/26 | 4,360 | 4,390 | 4,300 | 4,345 | -5 | -0.1% | 23,900 |
601～
650
件表示中 / 7039件
類似銘柄と比較する
現在ご覧いただいている「イリソ電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イリソ電子 | 306,500円 | -2.4% | -1.9% | 3.59% | 16.78倍 | 0.93倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| オプテックスＧ | 206,900円 | +4.3% | -4.5% | 2.42% | 12.49倍 | 1.43倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| ＩＤＥＣ | 246,000円 | +2.0% | +44.4% | 5.28% | 21.05倍 | 1.15倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。安全機器扱い、課題解決型提案強化 |
| 日アビオ | 443,500円 | +11.8% | +14.3% | 0.23% | 31.03倍 | 4.89倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| デンヨー | 295,000円 | +1.8% | -3.8% | 2.71% | 11.84倍 | 0.78倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
市場注目の銘柄
チャート関連のコラム
